InvestSMART

Varonis Systems (NASDAQ: VRNS) - Share Price

Current share price for VRNS : $49.100 0.14 (0.29%)+

Currency: USD ($)

Varonis Systems's current share price is $49.10. This constitutes a share price movement of 0.71% when compared to its closing share price of $48.76 seven days ago. Relative to today's opening stock price, the VRNS stock price is up $0.14 or 0.29%.

VRNS Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 33.1 50.31 19.7 49.1 763,075 15.86 (47.92%)
Last Year (2025) 44.37 63.8 30.03 33.1 569,419 -11.27 (-25.40%)
This Financial Year (FY2027) 39.7 50.31 39.01 49.1 626,980 9.26 (23.32%)
Last Financial Year (FY2026) 50.62 63.8 19.7 40.21 740,152 -10.41 (-20.56%)

VRNS Share Price History

Date Open High Low Close Volume Daily Movement
13 Mar 2021 173.42 177.29 171.16 175.51 179 2.09 (1.21%)
12 Mar 2021 177.08 182.05 176.78 179 169 1.92 (1.08%)
11 Mar 2021 172.11 177 168.6 169.04 169 -3.07 (-1.78%)
10 Mar 2021 161.28 171.99 160.01 169.14 156 7.86 (4.87%)
9 Mar 2021 161.73 165 154.67 155.83 161 -5.9 (-3.65%)
6 Mar 2021 162.19 162.64 151.08 160.82 161 -1.37 (-0.84%)
5 Mar 2021 169.18 170.8 157.83 161.28 171 -7.9 (-4.67%)
4 Mar 2021 180.76 180.84 168.61 170.8 182 -9.96 (-5.51%)
3 Mar 2021 186.74 187 181.02 182.14 187 -4.6 (-2.46%)
2 Mar 2021 187.97 190.04 185.38 187 184 -0.97 (-0.52%)
27 Feb 2021 187.61 189.905 179.49 183.54 184 -4.07 (-2.17%)
26 Feb 2021 197.62 199.67 182.59 184.44 199 -13.18 (-6.67%)
25 Feb 2021 201.29 202.54 195.04 199.09 201 -2.2 (-1.09%)
24 Feb 2021 193.92 201.11 185.75 200.87 199 6.95 (3.58%)
23 Feb 2021 205.9 207.99 196.91 199.19 210 -6.71 (-3.26%)
20 Feb 2021 206.68 211.65 206.68 209.69 205 3.01 (1.46%)
19 Feb 2021 201.49 207.04 196.82 204.89 201 3.4 (1.69%)
18 Feb 2021 211.25 211.25 197.08 200.82 216 -10.43 (-4.94%)
17 Feb 2021 214.57 225 213.48 216.2 215 1.63 (0.76%)
16 Feb 2021 205.45 215 202.33 214.5 215 9.05 (4.40%)
13 Feb 2021 205.45 215 202.33 214.5 206 9.05 (4.40%)
12 Feb 2021 207 222.91 201.73 205.59 199 -1.41 (-0.68%)
11 Feb 2021 205.51 205.58 193.005 198.72 202 -6.79 (-3.30%)
10 Feb 2021 194.26 202.56 190.78 201.64 183 7.38 (3.80%)
9 Feb 2021 193.98 193.98 174.61 183.18 190 -10.8 (-5.57%)

1476 - 1500 of 2296 results

Page 60 of 92

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.